KSE EOD Daily Share Price Data - 27/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.75	2.85	2.8	2.8	15,001
AATM	1	1	0.85	0.91	1,040
ABL	62.08	62.65	62	62.09	15,569
ABL-CJUL	63.96	0	0	63.94	0
ABL-CJUN	62.92	0	0	62.9	0
ABL-CMAY	62.08	0	0	62.06	0
ABL-CMAYW4	62.08	0	0	62.06	0
ABLTFC2	97	0	0	97	0
ABOT	93.83	93.01	92.01	92.95	3,290
ACPL	53.5	55.95	53.01	54.97	26,019
ADAMS	16	17	16.85	17	8,523
ADMM	22	23.1	22.5	23.1	2,361
ADOS	8.38	8.7	8.2	8.38	645
AGIC	10.32	10.95	10.95	10.32	1
AGIL	72.73	73	71.5	71.78	2,240
AGL	18.88	19	18	18.88	53
AGSML	5.9	5.05	5	5.03	1,000
AGTL	237.97	238	235	235	1,670
AHCL	23.38	24.11	23.07	23.53	4,064,359
AHI	22.31	22.85	22.2	22.81	1,002
AHL	17.01	17.65	17	17.55	119,970
AICL	67.82	69.25	67.75	68.27	544,341
AICL-CJUL	69.88	0	0	70.31	0
AICL-CJUN	68.73	0	0	69.16	0
AICL-CMAY	67.82	0	0	68.24	0
AICL-CMAYW4	67.82	0	0	68.24	0
AKBL	12.07	12.18	11.83	11.94	191,479
AKBL-CJUL	12.44	0	0	12.3	0
AKBL-CJUN	12.23	0	0	12.1	0
AKBL-CMAY	12.07	0	0	11.93	0
AKBL-CMAYW4	12.07	0	0	11.93	0
AKDCL	37.83	38.89	38.89	37.83	1
ALICO	16.18	17.14	17.11	16.18	200
ALNRS	46.95	48	47	46.95	230
ALQT	11.41	10.41	10.41	11.41	50
ALTN	8.5	9	9	8.5	100
AMMF	10.72	10.72	10.7	10.71	75,461
AMTEX	2.11	2.21	2.06	2.2	156,503
AMZV	0.46	0.48	0.41	0.43	5,108
ANL	6.58	6.8	6.41	6.71	4,918,533
ANL-CJUL	6.78	0	0	6.91	0
ANL-CJUN	6.67	0	0	6.8	0
ANL-CMAY	6.58	0	0	6.71	0
ANL-CMAYW4	6.58	0	0	6.71	0
ANSS	7.66	8.66	8.1	8.1	5,500
APL	382.04	384	380.2	381.46	171,551
ATBA	212	213.25	211.25	211.67	10,835
ATIL	28.19	28.35	27.72	28.31	1,035
ATLH	148.02	148.75	147	148.52	1,836
ATRL	131.8	138.38	131.8	133.77	3,862,663
ATRL-JUN	133.08	138	132.9	134.5	444,000
ATRL-MAY	131.6	138	132.5	133.68	149,000
AZAMT	2.5	2.94	2.94	2.5	1
BAFL	10.67	10.7	10.52	10.56	669,895
BAFS	46.03	43.73	43.73	46.03	10
BAHL	28.4	28.45	28.25	28.36	692,717
BAHL-CJUL	29.26	0	0	29.21	0
BAHL-CJUN	28.78	0	0	28.73	0
BAHL-CMAY	28.4	0	0	28.35	0
BAHL-CMAYW4	28.4	0	0	28.35	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.23	7.5	7	7	1,200
BATA	510.67	536.2	510	512.15	8,391
BAWS	7.75	8.5	8.2	8.5	2,141
BCL	47.83	48.1	46.21	47.87	604
BCML	17.25	17.61	17.61	17.25	20
BERG	16	16.45	16.01	16.3	6,634
BGL	2.01	2.2	1.61	2.01	9
BHAT	248	248	248	248	5
BIPL	3.8	3.89	3.8	3.88	105,567
BNWM	18.03	18.6	17.8	18	2,504
BOC	96.47	95.75	95	95.6	500
BOK	5.65	5.7	5.43	5.69	8,294
BOP	6.6	6.73	6.3	6.56	3,949,475
BRR	2.2	2.25	2.2	2.2	8,426
BTL	63.2	65.23	65.23	63.2	5
BYCO	9.47	9.95	9.29	9.58	4,460,799
CENI	8.85	8.7	8.7	8.85	100
CEPB	16.9	17	16.8	16.89	3,590
CHAS	9.02	10.02	9.99	10	5,200
CHBL	1.96	2.3	2.3	1.96	5
CHCC	9.91	10	9.5	10	26,839
CICL	69.01	70.5	67.1	70.12	7,037
CJPL	0.65	0.89	0.26	0.6	3,515
CLOV	67	64	64	67	68
CML	1.85	1.97	1.97	1.85	4
COTT	1.89	2.25	2.25	1.89	1
CPAL	1.58	2.49	2.49	1.58	1
CPL	162.48	164.4	162.32	162.91	4,617
CPMFI	2.25	2.5	2.5	2.5	25,000
CPSL	51.21	51.21	50.15	50.73	5,498
CRTM	13.32	13.99	13.99	13.32	125
CSAP	27.77	27.9	27.26	27.27	12,151
CSM	0.59	0.65	0.36	0.54	103,563
CSMD	9.01	9.25	9.25	9.01	1
CSUML	2.79	2.99	2.7	2.82	5,001
CWSM	1.49	1.1	0.76	1.49	6
DAWH	64.71	65	63.99	64.58	239,501
DBCI	2.05	2.05	1.77	1.99	27,396
DCH	2.38	2.38	2.24	2.3	16,633
DCL	1.61	1.69	1.55	1.62	10,664
DCM	1.5	1.65	1.5	1.5	117
DEL	1.42	1.49	1.49	1.42	300
DFML	1.7	1.69	1.61	1.62	16,262
DFSM	2.35	3.3	2.3	3.22	7,250
DGKC	23.45	24.5	23.22	23.71	6,457,785
DGKC-CJUL	24.16	0	0	24.42	0
DGKC-CJUN	23.77	0	0	24.02	0
DGKC-CMAY	23.45	0	0	23.7	0
DGKC-CMAYW4	23.45	0	0	23.7	0
DGKC-JUN	23.2	23.95	22.95	23.62	3,113,000
DGKC-MAY	23.47	24.27	23.22	23.71	1,455,000
DLL	35.91	35.8	35	35.42	2,083
DOL	8.2	8.3	7.75	8	608,290
DSFL	2.37	2.49	2.33	2.38	341,872
DSIL	1.23	1.23	1.23	1.23	3
DSL	2.02	2.15	1.95	2.07	40,906
DWAE	1.15	1.28	1.28	1.15	2
DWSM	2.55	2.55	2.55	2.55	10,000
ECOP	1.45	1.65	1.45	1.47	11,401
EFLTFC	100	0	0	100	0
EFUG	35.77	37.2	35.99	36.53	29,977
EFUL	63.28	64.9	62	62.56	5,860
ELSM	26	27.3	26	26.01	4,279
ENGRO	194.1	196	193.4	195.06	1,442,861
ENGRO-CJUL	199.99	0	0	200.88	0
ENGRO-CJUN	196.72	0	0	197.6	0
ENGRO-CMAY	194.1	0	0	194.97	0
ENGRO-CMAYW4	194.1	0	0	194.97	0
ENGRO-JUN	195.87	197.5	194.9	196.84	285,500
ENGRO-MAY	194.31	195.9	193.4	195.19	242,500
ENGROTFC	100	0	0	100	0
EPCL	12.26	12.67	12.01	12.16	1,360,720
EPCL-CJUL	12.63	0	0	12.52	0
EPCL-CJUN	12.43	0	0	12.32	0
EPCL-CMAY	12.26	0	0	12.15	0
EPCL-CMAYW4	12.26	0	0	12.15	0
EWLA	1.5	1.7	1.7	1.5	23
EXIDE	196.13	204.32	198.1	202.79	329
FABL	9.98	10	9.74	9.85	65,085
FANM	3.95	3.99	3.95	3.99	15,000
FATIMA	12.79	12.84	12.5	12.8	252,911
FCCL	4.39	4.56	4.35	4.5	1,207,343
FCIBL	5	5.25	4.6	5.04	315,308
FCONM	1.5	1.9	1.9	1.5	5
FCSC	2.9	3.24	2.81	2.89	7,328
FDIBL	1.5	1.58	1.42	1.45	988
FDMF	2.1	2.2	2.1	2.15	19,997
FECS	38	38	38	38	4,998
FECTC	6.9	6.9	6.3	6.33	1,165
FEM	1.48	1.89	1.45	1.5	1,730
FEROZ	92.46	93.5	93	93.5	501
FFBL	42.63	43.24	42.52	43.04	3,146,761
FFBL-CJUL	43.92	0	0	44.33	0
FFBL-CJUN	43.2	0	0	43.6	0
FFBL-CMAY	42.63	0	0	43.02	0
FFBL-CMAYW4	42.63	0	0	43.02	0
FFBL-JUN	41.97	42.3	41.75	42.17	185,500
FFBL-MAY	42.7	43.21	42.55	43.07	423,500
FFC	140.56	141.32	140	140.93	1,849,459
FFC-CJUL	144.83	0	0	145.14	0
FFC-CJUN	142.46	0	0	142.76	0
FFC-CMAY	140.56	0	0	140.86	0
FFC-CMAYW4	140.56	0	0	140.86	0
FFC-JUN	141.66	142.2	141	141.62	51,000
FFC-MAYB	140.57	141.1	140	140.86	44,500
FFLM	1.25	1.99	1.99	1.25	5
FHAM	7.9	7.8	7.68	7.8	4,030
FLYNG	1.4	1.49	1.35	1.41	73,912
FNEL	2.7	2.8	2.05	2.5	505
FPJM	1	1.23	1.23	1	1
FPRM	10.02	10.5	10.49	10.02	305
FRCL	3	2.1	2.1	3	5
FRSM	18.5	18.5	18.5	18.5	90
FZTM	300	314	314	314	1,000
GADT	72.6	73.44	73.44	72.6	1
GAEL	0.61	0.8	0.7	0.8	1,000
GASF	3.32	3.35	3.27	3.3	6,770
GATM	50.0133	50.01	50.01	50.01	400
GENP	0.58	0.65	0.53	0.55	8,021
GGL	12.66	12.89	12.42	12.44	158,526
GHGL	57.11	58	56.3	57.26	7,976
GHNI	8.5	8.75	8.3	8.51	1,324
GHNL	3.25	3.4	3.21	3.21	28,011
GLAXO	74	74.27	73.81	74	8,192
GRAYS	40.72	42.75	42.75	42.75	1,014
GRYL	3	3	3	3	2,621
GSPM	10.96	11	10.99	11	5,576
GTYR	24.21	24.75	24	24	16,004
GUSM	7.24	7.25	7.05	7.25	10,040
GUTM	20	21	21	20	1
HABSM	23.95	24	23.76	23.98	54,385
HADC	0.4	0.67	0.49	0.4	11
HAJT	0.63	0.9	0.2	0.63	4
HAL	12.5	12.78	12.74	12.5	96
HBL	120.68	121.35	120.05	120.7	77,246
HBL-CJUL	124.34	0	0	124.3	0
HBL-CJUN	122.31	0	0	122.27	0
HBL-CMAY	120.68	0	0	120.64	0
HBL-CMAYW4	120.68	0	0	120.64	0
HCAR	9.55	10.1	9.5	10.08	67,500
HICL	11.5	11.6	11.5	11.55	849
HINO	87.68	85.2	85	87.68	44
HINOON	26.6	26.85	25.9	26.5	4,269
HIRAT	3.96	4.1	3.98	3.99	54,986
HMB	18.09	18.3	18.05	18.25	48,063
HSPI	12.05	12.01	12	12.01	1,708
HUBC	38	38	37.5	37.53	1,594,717
HUBC-CJUL	39.15	0	0	38.65	0
HUBC-CJUN	38.51	0	0	38.02	0
HUBC-CMAY	38	0	0	37.51	0
HUBC-CMAYW4	38	0	0	37.51	0
HUBC-JUN	38.9	0	0	38.04	0
HUBC-MAY	37.75	37.7	37.42	37.42	3,500
HUMNL	19.95	19.01	18.95	18.98	1,075
HUSS	10.94	11.94	11.94	10.94	328
IBFL	45.02	45.3	44.99	45.09	1,100
IBLHL	9.9	10.7	9.6	9.63	3,024
ICI	158.03	158.99	157.1	158.1	48,951
ICI-CJUL	162.83	0	0	162.82	0
ICI-CJUN	160.16	0	0	160.16	0
ICI-CMAY	158.03	0	0	158.02	0
ICI-CMAYW4	158.03	0	0	158.02	0
ICIBL	0.35	0.38	0.31	0.32	66,459
ICL	31.02	32.57	30	30	2,505
IDRT	4.4	4.9	4.9	4.4	1
IDYM	307.05	318.9	318.9	307.05	5
IFSL	8	8.18	8	8.04	9,904
IGIBL	1.83	1.9	1.84	1.84	1,010
IGIIL	71	71.49	71	71.49	8,576
INDU	223.31	223	217.6	222	5,615
INIL	50.52	51.61	50.61	51.35	63,621
ISIL	81.67	77.59	77.59	81.67	1
ISTM	6.25	7.11	7.11	6.25	100
JDMT	15.2	15.6	14.21	15.2	7
JDWS	82.75	82.1	78.62	78.9	11,900
JKSM	6.05	6.89	5.9	6.05	4
JOPP	7.71	8.71	7.5	7.71	13
JOVC	2.97	3	2.87	2.92	65,700
JPGL	1.25	1.29	1.17	1.22	29,204
JSBL	2.7	2.79	2.55	2.59	137,481
JSCL	8.15	8.25	7.8	7.94	6,314,141
JSGCL	22.46	22.74	21.5	22.28	10,502
JSGF	6.65	6.7	6.6	6.6	2,785
JSIL	6.01	6.19	5.72	5.77	61,209
JSVFL	5.8	5.85	5.6	5.79	40,501
KAPCO	44.03	44	43.6	43.73	7,637
KAPCO-CJUL	45.37	0	0	45.04	0
KAPCO-CJUN	44.62	0	0	44.3	0
KAPCO-CMAY	44.03	0	0	43.71	0
KAPCO-CMAYW4	44.03	0	0	43.71	0
KASBB	1.45	1.45	1.41	1.44	211,916
KASBM	2.55	2.55	2.55	2.55	1,351
KASBSL	3.7	3.84	3.7	3.71	2,860
KESC	2.32	2.37	2.31	2.31	22,200
KML	1.51	1.08	1.08	1.51	1
KOHC	6.51	6.78	6.65	6.7	24,788
KOHE	17.25	17.25	17	17.25	151
KOHP	2.93	3.2	2.76	2.76	1,002
KOHS	3	3.5	3.2	3.35	2,500
KOIL	1.13	1.24	0.75	1.16	20,563
KSBP	38.8	38.45	38.45	38.8	1
KSTM	1.35	1.6	1.1	1.4	9,903
KTML	4.3	4.5	4.07	4.4	2,450
LOTPTA	15.2	15.42	15.15	15.17	2,890,533
LPCL	3.02	3.1	3	3.06	341,499
LUCK	71.06	72.45	70.9	71.59	832,469
LUCK-CJUL	73.22	0	0	73.73	0
LUCK-CJUN	72.02	0	0	72.52	0
LUCK-CMAY	71.06	0	0	71.56	0
LUCK-CMAYW4	71.06	0	0	71.56	0
LUCK-JUN	71.68	72.5	71.32	71.73	31,500
LUCK-MAY	71.15	72.99	70.75	71.81	51,000
MACFL	12.69	13.25	12.25	12.54	28,729
MARI	108.24	113	106.8	110.18	111,330
MBF	9.39	9.31	9.25	9.31	19,999
MCB	210.04	210.95	208.75	210.57	266,573
MCB-CJUL	216.41	0	0	216.86	0
MCB-CJUN	212.87	0	0	213.31	0
MCB-CMAY	210.04	0	0	210.47	0
MCB-CMAYW4	210.04	0	0	210.47	0
MCB-JUN	209.01	209.7	207.5	209.18	77,000
MCB-MAY	210.11	211.1	208.6	210.65	126,500
MDTL	15.8	16.7	15.3	16.64	507
MEBL	17.51	18	17.5	18	113,091
MEHT	64.94	64.89	64.89	64.94	7
MERIT	28	27.75	27.2	27.1	3,561
MFTM	0.9	0.85	0.85	0.85	1,365
MIRKS	42.54	43.99	42	42.54	252
MLCF	2.22	2.27	2.19	2.2	45,583
MODAM	1.25	1.4	1.4	1.25	5
MRNS	62	62.49	61.25	62.07	17,896
MSCL	10.05	10.75	9.05	9.09	1,287
MSOT	17.45	17.16	17.15	17.15	1,000
MTL	541.55	545	539.17	540.43	9,029
MUCL	8.75	9.75	9.75	9.75	500
MUKT	0.5	0.68	0.63	0.5	5
MUREB	107.39	112.7	107.1	108.02	2,519
MWMP	0.99	1.35	0.23	0.93	731
MYBL	2.3	2.59	2.3	2.3	15,792
MZSM	3.35	3.4	3.3	3.4	2,200
NAGC	15.25	14.65	14.65	15.25	2
NATF	67	70.35	67.44	70.35	37,004
NBP	53.97	54.35	53.66	54.05	1,926,814
NBP-CJUL	55.61	0	0	55.66	0
NBP-CJUN	54.7	0	0	54.75	0
NBP-CMAY	53.97	0	0	54.02	0
NBP-CMAYW4	53.97	0	0	54.02	0
NBP-JUN	54.44	54.7	54.16	54.57	501,000
NBP-MAY	53.99	54.29	53.7	54.05	458,000
NCL	25.84	26.4	25.6	26.25	548,609
NCL-CJUL	26.62	0	0	27.03	0
NCL-CJUN	26.19	0	0	26.59	0
NCL-CMAY	25.84	0	0	26.24	0
NCL-CMAYW4	25.84	0	0	26.24	0
NCPL	17.13	17.25	16.92	17	2,151,481
NESTLE	3549.7	3597	3510.1	3545.44	21
NETSOL	21.95	22.14	21.67	21.73	241,672
NETSOL-CJUL	22.62	0	0	22.38	0
NETSOL-CJUN	22.25	0	0	22.01	0
NETSOL-CMAY	21.95	0	0	21.72	0
NETSOL-CMAY4	21.95	0	0	21.72	0
NIB	1.76	1.79	1.71	1.72	651,519
NICL	2.55	2.64	2.54	2.6	327,067
NJICL	57.83	59.99	57.01	57.95	7,002
NJLIC	52.98	52.5	52	52.04	489
NMBL	2.56	2.87	2.8	2.81	50,810
NML	60.06	61.99	60.1	61.56	6,525,602
NML-CJUL	61.88	0	0	63.4	0
NML-CJUN	60.87	0	0	62.36	0
NML-CMAY	60.06	0	0	61.53	0
NML-CMAYW4	60.06	0	0	61.53	0
NML-JUN	60.55	62.2	60.6	61.97	555,000
NML-MAY	60.07	62	60.07	61.67	270,000
NONS	16.61	16.5	16.5	16.61	300
NOPK	22.03	22	20.93	21.01	1,601
NPL	17.42	17.66	17.05	17.14	1,289,223
NPL-CJUL	17.95	0	0	17.65	0
NPL-CJUN	17.65	0	0	17.36	0
NPL-CMAY	17.42	0	0	17.13	0
NPL-CMAYW4	17.42	0	0	17.13	0
NRL	350.1	367.6	352.16	365.18	1,148,221
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	150.55	151.3	149.8	150.34	285,740
OGDC-CJUL	155.12	0	0	154.83	0
OGDC-CJUN	152.58	0	0	152.3	0
OGDC-CMAY	150.55	0	0	150.27	0
OGDC-CMAYW4	150.55	0	0	150.27	0
OLPL	5.6	5.7	5.6	5.69	17,712
OLSM	1.7	2.59	2.48	1.7	2
OTFC3	99.5	99	99	99.5	1
PACE	2.88	2.95	2.83	2.84	79,526
PAEL	8.19	8.44	8	8.02	111,571
PAKD	29.9	29.88	29	29.01	1,829
PAKL	2	2.25	1.52	1.52	1,000
PAKMI	0.76	1.24	1.24	0.76	5
PAKRI	17.82	17.85	17.51	17.61	367,513
PAKRI-CJUL	18.36	0	0	18.14	0
PAKRI-CJUN	18.06	0	0	17.84	0
PAKRI-CMAY	17.82	0	0	17.6	0
PAKRI-CMAYW4	17.82	0	0	17.6	0
PAKT	98.7	103.63	97.95	101	11,804
PASL	1.84	1.86	1.74	1.77	24,408
PCAL	50.1	49.5	49.2	49.2	2,500
PECO	91.99	90	90	91.99	5
PEF	7.37	7.68	7.4	7.5	9,688
PGF	13.15	13.3	13.1	13.14	46,851
PIAA	2.34	2.45	2.3	2.36	4,969
PICT	78.18	82.08	78.3	81.99	126,103
PIF	6.03	6.22	6.06	6.2	36,357
PIL	11.23	12.23	10.35	12	4,535
PINL	8.31	8.48	8.4	8.44	1,000
PIOC	5.33	5.47	5.22	5.23	17,104
PKGI	5.95	5.98	5.98	5.95	10
PKGS	112.4	118	110.6	110.93	3,780
PMI	0.9	0.9	0.82	0.84	41,319
PMTFC6	93.8549	91.1	91.1	93.8368	115
PNGRS	3.52	4.52	3.3	3.52	3
PNSC	29.15	29.5	28.5	28.77	1,554
POL	333.97	336.9	333.2	335.64	1,680,644
POL-CJUL	344.1	0	0	345.66	0
POL-CJUN	338.47	0	0	340	0
POL-CMAY	333.97	0	0	335.48	0
POL-CMAYW4	333.97	0	0	335.48	0
POL-JUN	336.01	338.1	334.5	337.21	278,000
POL-MAY	334.17	336.99	333.2	335.75	158,500
POML	41.66	43.74	43.74	41.66	100
PPL	212.18	214.5	211.25	213.46	585,709
PPL-CJUL	218.62	0	0	219.83	0
PPL-CJUN	215.04	0	0	216.24	0
PPL-CMAY	212.18	0	0	213.36	0
PPL-CMAYW4	212.18	0	0	213.36	0
PPL-JUN	212.84	214.5	211.11	213.37	146,500
PPL-MAY	212.49	215	211.25	213.35	135,000
PRET	28.35	29.76	29.65	29.76	1,020
PRL	87.87	89.25	86.11	87.21	250,713
PRWM	15.2	15.45	14.8	14.8	810
PSMC	67.19	68.84	66.75	67.14	1,437
PSO	286.95	287.7	285	285.27	301,511
PSYL	19.53	20.25	18.55	19.78	1,642
PTC	17.14	17.49	17.09	17.44	2,044,000
PTC-CJUL	17.66	0	0	17.96	0
PTC-CJUN	17.37	0	0	17.67	0
PTC-CMAY	17.14	0	0	17.43	0
PTC-CMAYW4	17.14	0	0	17.43	0
PTC-JUN	15.84	15.91	15.9	15.9	47,500
PTC-MAY	17.15	17.6	17.07	17.31	26,000
PTEC	3.33	3.45	2.85	3.4	1,015
QUET	54.21	51.5	51.5	51.5	0
QUICE	2.7	2.84	2.75	2.84	10,000
RAVT	0.97	1.02	0.72	1	62,104
RMPL	2666.08	2790	2625	2666.08	4
RUPL	39.51	40.25	40.01	40.07	2,830
SANE	3.39	3.75	3.35	3.75	15,000
SANSM	12.22	12.25	11.99	12	5,624
SAPL	145.06	146	145.5	145.5	298
SAPT	123.89	119	119	123.89	25
SBL	2	2	1.91	1.99	22,505
SCBPL	8.5	8.8	8.3	8.65	8,001
SCLL	2.52	2.88	2.52	2.52	45
SCM	9.94	9.94	9.82	9.94	1,600
SEARL	60	61.84	59.06	61.66	6,586
SEL	21.84	21.97	21	21.75	891
SEPCO	1.41	1.49	1.33	1.36	6,866
SEPL	41.7	42.5	41.35	42.45	5,571
SGLL	22.97	23.5	23.44	23.5	1,400
SGML	6.2	6.4	6.05	6.06	8,239
SHCI	2.01	2.32	2.01	2.32	608
SHEL	229.13	231	224.1	224.82	17,674
SHEZ	152.85	152.94	152.94	152.85	1
SHFA	32.05	33.6	33.5	32.05	65
SHJS	68.15	71.5	66	71.35	8,300
SHNI	12.6	13.44	11.65	11.68	1,108
SHSML	9.45	9.85	9.5	9.8	3,722
SIEM	980	1024.99	992	980	23
SILK	2.89	2.95	2.85	2.87	972,513
SING	19.19	20.13	18.19	18.2	2,098
SITC	100.35	101.4	99	100.37	2,425
SKFL	2.5	2.5	2.44	2.5	2,500
SKRS	2.05	2.2	2.2	2.2	2,500
SMBL	3	3.09	3	3	207,257
SMCPL	5.63	5.6	5.6	5.63	490
SMTM	5	4.77	4.73	5	259
SNAI	40.01	40	39.7	39.7	2,120
SNBL	6.25	6.47	6.3	6.33	25,474
SNBLTFC	100.1	0	0	100.1	0
SNGP	19.1	19.45	18.8	19	9,034
SNGP-CJUL	19.68	0	0	19.57	0
SNGP-CJUN	19.36	0	0	19.25	0
SNGP-CMAY	19.1	0	0	18.99	0
SNGP-CMAYW4	19.1	0	0	18.99	0
SPL	18.33	18.4	18.02	18.1	214,316
SPLC	0.6	0.99	0.61	0.6	38
SRVI	177.46	182	177	177.39	10,602
SSGC	22.2	22.46	21.8	22.21	37,173
SSIC	5.2	5.4	5.14	5.14	2,010
SSML	1.78	1.97	1.58	1.76	1,200
STCL	6.1	6.09	6	6.09	2,342
STCLR	0.16	0.14	0.14	0.14	10,000
STJT	24.5	25.72	25.5	25.72	783
STPL	8.97	9.8	8.93	9.17	2,166
TELE	1.81	1.93	1.7	1.75	50,207
TGL	12.03	12.2	11.95	12.02	16,504
THALL	104.9	106	104.05	104.79	71,533
THCCL	16.2	17.2	17	17.18	12,100
TREET	55.38	55.88	53.35	54.67	54,255
TREI	1.4	1.45	1.45	1.4	1
TRG	2.79	2.85	2.71	2.81	351,675
TRIBL	1.25	1.47	1.1	1.26	6,003
TRIPF	169.49	176.75	169	171.06	77,109
TSBL	2.75	2.75	2.75	2.75	1,000
TSPL	1	1.07	0.97	1	68
UBDL	27.48	27.48	27.48	27.48	41
UBL	64.98	64.84	64.45	64.51	97,886
UBL-CJUL	66.95	0	0	66.44	0
UBL-CJUN	65.86	0	0	65.35	0
UBL-CMAY	64.98	0	0	64.48	0
UBL-CMAYW4	64.98	0	0	64.48	0
UBL-JUN	65.2	0	0	65.38	0
UBL-MAY	65.2	65	64.5	64.91	8,000
UBLTFC	91	0	0	91	0
UBLTFC4	99	0	0	99	0
UDPL	15.28	15.99	14.3	15.41	1,010
ULEVER	5100.98	5200	5099	5200	90
UNIC	5.53	5.5	5.22	5.22	1,536
UVIC	1.7	1.71	1.7	1.7	2
WAHN	35.74	35.9	35.5	35.6	2,339
WTCL	2.64	2.74	2.6	2.68	72,930
WTL	2.24	2.28	2.12	2.16	165,880
WYETH	816	850	850	816	13
YOUW	1.3	1.7	1.1	1.3	3
ZIL	62.46	65	61.05	62.46	113

KSE EOD Daily Share Price Data - 27/05/2011